For: April 04, 2014 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AATM | 6.69 | 7.69 | 5.69 | 6.99 | 11,000 |
ABL | 97.12 | 97.1 | 95.4 | 96 | 31,000 |
ABOT | 423.23 | 444.39 | 423 | 444.32 | 202,500 |
ACPL | 147.13 | 146 | 142.5 | 143.96 | 27,100 |
ADAMS | 30.12 | 30.99 | 29.66 | 29.66 | 9,500 |
ADMM | 76.65 | 79.9 | 75 | 75.1 | 8,500 |
ADOS | 44 | 43.99 | 41.8 | 43.95 | 9,000 |
AGIC | 20.5 | 20.4 | 20.32 | 20.34 | 11,500 |
AGIL | 70.8 | 74.34 | 71 | 74.27 | 179,000 |
AGL | 11.66 | 11.88 | 11.88 | 11.88 | 500 |
AGSML | 6.5 | 6 | 6 | 6 | 500 |
AGTL | 202.92 | 203 | 198.55 | 200.61 | 43,800 |
AHCL | 28.05 | 28.15 | 27.6 | 27.73 | 251,000 |
AHCL-APR | 28.3 | 29 | 28 | 28.29 | 45,500 |
AHCL-CAPR | 28.28 | 0 | 0 | 27.95 | 0 |
AHCL-CJUN | 28.98 | 0 | 0 | 28.64 | 0 |
AHCL-CMAY | 28.67 | 0 | 0 | 28.33 | 0 |
AHL | 49.03 | 51.35 | 48.7 | 50.5 | 235,500 |
AICL | 48.39 | 48.75 | 47.8 | 48.65 | 2,344,700 |
AICL-APR | 47.72 | 48.15 | 47.1 | 48.05 | 1,121,000 |
AICL-CAPR | 48.79 | 0 | 0 | 49.03 | 0 |
AICL-CJUN | 49.99 | 0 | 0 | 50.24 | 0 |
AICL-CMAY | 49.46 | 0 | 0 | 49.71 | 0 |
AKBL | 17.08 | 17.25 | 16.7 | 16.76 | 1,824,500 |
AKBL-APR | 17.12 | 17.1 | 16.9 | 16.9 | 12,500 |
AKBL-CAPR | 17.22 | 0 | 0 | 16.89 | 0 |
AKBL-CJUN | 17.65 | 0 | 0 | 17.31 | 0 |
AKBL-CMAY | 17.46 | 0 | 0 | 17.12 | 0 |
AKZO | 117.04 | 117.5 | 114.3 | 114.85 | 52,000 |
ALNRS | 41.99 | 40.1 | 39.9 | 39.95 | 15,000 |
AMBL | 10.5 | 11.5 | 10.6 | 11.5 | 3,500 |
AMTEX | 4.06 | 4.18 | 3.99 | 4.02 | 218,500 |
ANL | 7.36 | 7.54 | 7.35 | 7.38 | 1,561,000 |
ANSM | 13.06 | 13.5 | 12.4 | 13.11 | 5,000 |
APL | 547.4 | 548.85 | 541.64 | 543.11 | 8,600 |
ARM | 52 | 52 | 52 | 52 | 5,000 |
ARPAK | 13.78 | 14.43 | 12.78 | 14.43 | 9,500 |
ARPL | 309.59 | 314 | 309.99 | 311.44 | 46,600 |
ARUJ | 13 | 13 | 12.5 | 13 | 1,000 |
ASHT | 15.98 | 15 | 14.98 | 14.99 | 1,000 |
ASL | 10.01 | 10.1 | 9.82 | 9.82 | 141,500 |
ASLPS | 9.11 | 9 | 8.91 | 8.91 | 3,000 |
ATBA | 415.2 | 415 | 410 | 415 | 500 |
ATIL | 56.82 | 57.7 | 55.5 | 56.8 | 14,500 |
ATLH | 302 | 305 | 301 | 305 | 200 |
ATRL | 224.05 | 225.64 | 222.61 | 223.57 | 744,100 |
ATRL-APR | 225.7 | 226.9 | 224 | 224.63 | 210,500 |
ATRL-CAPR | 225.91 | 0 | 0 | 225.34 | 0 |
ATRL-CJUN | 231.47 | 0 | 0 | 230.9 | 0 |
ATRL-CMAY | 229 | 0 | 0 | 228.42 | 0 |
AVN | 27.44 | 27.5 | 26.7 | 27.05 | 1,338,000 |
BAFL | 27.93 | 28.25 | 27.6 | 27.89 | 3,253,500 |
BAFL-APR | 27.98 | 28.38 | 27.7 | 28.06 | 19,500 |
BAFL-CAPR | 28.16 | 0 | 0 | 28.11 | 0 |
BAFL-CJUN | 28.86 | 0 | 0 | 28.8 | 0 |
BAFL-CMAY | 28.55 | 0 | 0 | 28.5 | 0 |
BAFLTFC5 | 102.0545 | 0 | 0 | 102.0545 | 0 |
BAHL | 39.88 | 41.45 | 39.8 | 40.18 | 863,000 |
BAHL-CAPR | 40.21 | 0 | 0 | 40.5 | 0 |
BAHL-CJUN | 41.2 | 0 | 0 | 41.5 | 0 |
BAHL-CMAY | 40.76 | 0 | 0 | 41.05 | 0 |
BAPL | 9.67 | 9.78 | 9.43 | 9.74 | 10,000 |
BCML | 91.8 | 91.49 | 87.75 | 89.62 | 1,000 |
BERG | 48.32 | 50.73 | 48.4 | 50.73 | 85,500 |
BGL | 8 | 7.99 | 7.99 | 7.99 | 2,500 |
BILF | 13.29 | 14.2 | 13.3 | 13.84 | 81,500 |
BIPL | 10.6 | 10.62 | 10.45 | 10.59 | 539,000 |
BNWM | 80 | 79 | 79 | 79 | 11,000 |
BOK | 8.11 | 8.1 | 8 | 8.1 | 4,500 |
BOP | 10.66 | 11.34 | 10.66 | 11.25 | 45,536,500 |
BOP-APR | 10.75 | 11.42 | 10.74 | 11.33 | 11,968,500 |
BOP-CAPR | 10.75 | 0 | 0 | 11.34 | 0 |
BPBL | 6.84 | 6.85 | 6.42 | 6.8 | 10,500 |
BPL | 38 | 38.7 | 38 | 38 | 5,000 |
BROT | 10.7 | 11 | 10.15 | 10.19 | 34,500 |
BRR | 5.33 | 5.4 | 5.23 | 5.35 | 60,000 |
BTL | 176.26 | 185 | 185 | 176.26 | 100 |
BUXL | 23.1 | 24.25 | 24.24 | 24.25 | 8,500 |
BWCL | 78 | 80 | 80 | 80 | 1,500 |
BWHL | 45.2 | 47.45 | 47.45 | 47.45 | 500 |
BYCO | 11.41 | 11.68 | 11.33 | 11.54 | 3,912,000 |
CENI | 18.76 | 19.76 | 18.8 | 19.76 | 271,000 |
CEPB | 56.41 | 56.6 | 54.6 | 54.86 | 220,000 |
CFL | 33.5 | 33.03 | 31.83 | 31.83 | 4,000 |
CHAS | 10.8 | 10.15 | 10.15 | 10.8 | 2,000 |
CHBL | 6.15 | 6.19 | 6 | 6.07 | 37,500 |
CHCC | 75.82 | 75.6 | 72.06 | 72.88 | 704,500 |
CJPL | 4.42 | 4.6 | 4.31 | 4.43 | 67,500 |
CLCPS | 2.29 | 2.3 | 2.22 | 2.22 | 116,500 |
CML | 5.18 | 5.35 | 5 | 5.03 | 798,000 |
COLG | 1607 | 1605 | 1600.1 | 1602 | 740 |
COTT | 7.53 | 7.44 | 7.05 | 7.28 | 16,000 |
CPPL | 66.53 | 68.5 | 66.5 | 67.58 | 44,000 |
CRTM | 19 | 19.2 | 18.76 | 19 | 29,500 |
CSAP | 47.64 | 48.1 | 47.75 | 47.79 | 67,500 |
CSIL | 5.95 | 6.1 | 5.81 | 6.03 | 82,000 |
CSM | 2.2 | 2.4 | 2.16 | 2.33 | 54,500 |
CSUML | 8.6 | 8.7 | 8.5 | 8.5 | 18,500 |
CYAN | 87.95 | 89.97 | 86.05 | 88 | 15,500 |
DAAG | 14.22 | 15.22 | 14.5 | 14.55 | 12,500 |
DAWH | 91.6 | 92 | 90.01 | 90.32 | 188,500 |
DAWH-CMAY | 93.62 | 0 | 0 | 92.28 | 0 |
DBCI | 6.79 | 6.93 | 6.56 | 6.59 | 73,500 |
DCH | 3.75 | 3.91 | 3.75 | 3.8 | 84,500 |
DCL | 9.07 | 9.05 | 8.64 | 8.68 | 3,215,000 |
DEL | 3.7 | 3.84 | 3.45 | 3.5 | 14,000 |
DFML | 7 | 6.98 | 6.75 | 6.88 | 690,000 |
DFSM | 4.3 | 4.3 | 4.2 | 4.2 | 37,000 |
DGKC | 95.02 | 94.8 | 91.5 | 92.45 | 7,510,000 |
DGKC-APR | 95.58 | 95.45 | 91.15 | 93.03 | 2,377,000 |
DGKC-CAPR | 95.81 | 0 | 0 | 93.18 | 0 |
DGKC-CJUN | 98.17 | 0 | 0 | 95.48 | 0 |
DGKC-CMAY | 97.12 | 0 | 0 | 94.46 | 0 |
DIIL | 17.26 | 18.24 | 18 | 18.24 | 1,000 |
DKTM | 12.49 | 13.28 | 12.5 | 12.5 | 2,500 |
DLL | 92.75 | 94.2 | 91.5 | 92 | 7,500 |
DMTM | 15.65 | 15.79 | 15.7 | 15.79 | 1,500 |
DNCC | 12 | 12.15 | 11.48 | 11.52 | 14,000 |
DOL | 7.34 | 7.39 | 7.25 | 7.25 | 359,000 |
DSFL | 2.6 | 2.64 | 2.53 | 2.57 | 310,500 |
DSIL | 4.8 | 4.94 | 4.65 | 4.77 | 133,500 |
DSL | 5.26 | 5.25 | 5.12 | 5.2 | 30,500 |
DWAE | 3.85 | 3.75 | 3.75 | 3.75 | 5,500 |
DWSM | 3.78 | 3.79 | 3.44 | 3.55 | 10,000 |
DWTM | 11.63 | 11.7 | 10.71 | 11.7 | 7,000 |
DYNO | 44.18 | 43.98 | 41.98 | 42.04 | 217,500 |
ECOP | 24.03 | 23.5 | 22.83 | 22.83 | 70,500 |
EFERT | 61.51 | 62.3 | 60.91 | 61.22 | 3,171,000 |
EFLTFC3 | 100.0172 | 100 | 100 | 100.0165 | 2,600 |
EFOODS | 121.92 | 123.47 | 120.5 | 122.55 | 2,006,500 |
EFUG | 114.89 | 120.5 | 112 | 119.84 | 78,000 |
EFUL | 110 | 111 | 110.89 | 110.95 | 1,000 |
ELCM | 69.94 | 72.85 | 72.8 | 72.85 | 1,000 |
ELSM | 91 | 89 | 88 | 88 | 3,000 |
EMCO | 4.64 | 5.14 | 4.7 | 5.01 | 99,500 |
ENGRO | 194.45 | 195.13 | 191.12 | 192.62 | 2,449,600 |
ENGRO-APR | 195.68 | 196.4 | 192.5 | 193.83 | 1,207,000 |
ENGRO-CAPR | 196.06 | 0 | 0 | 194.14 | 0 |
ENGRO-CJUN | 200.89 | 0 | 0 | 198.93 | 0 |
ENGRO-CMAY | 198.75 | 0 | 0 | 196.8 | 0 |
ENGROTFC2 | 101.9412 | 0 | 0 | 101.9412 | 0 |
EPCL | 15.72 | 15.93 | 15.57 | 15.65 | 514,500 |
ESBL | 3 | 3.33 | 3.01 | 3.15 | 36,000 |
EWLA | 5.21 | 5 | 5 | 5 | 500 |
EXIDE | 376 | 377.8 | 372 | 373.32 | 2,400 |
FABL | 14.6 | 15.19 | 14.4 | 15.08 | 16,080,500 |
FABL-APR | 14.71 | 15.25 | 14.5 | 15.17 | 1,585,000 |
FABL-CJUN | 15.08 | 0 | 0 | 15.57 | 0 |
FABL-CMAY | 14.92 | 0 | 0 | 15.41 | 0 |
FANM | 5 | 5.95 | 5 | 5.5 | 18,000 |
FASM | 204.27 | 214.47 | 194.06 | 199.3 | 5,900 |
FATIMA | 31.6 | 31.7 | 31.25 | 31.42 | 2,008,500 |
FCCL | 18.37 | 18.49 | 17.76 | 18 | 13,360,500 |
FCCL-APR | 18.5 | 18.5 | 17.91 | 18.11 | 2,183,000 |
FCCL-CAPR | 18.52 | 0 | 0 | 18.14 | 0 |
FCCL-CJUN | 18.98 | 0 | 0 | 18.59 | 0 |
FCCL-CMAY | 18.78 | 0 | 0 | 18.39 | 0 |
FCIBL | 4.77 | 5.77 | 4.25 | 5.77 | 45,000 |
FCSC | 2.75 | 2.88 | 2.75 | 2.78 | 54,500 |
FDIBL | 1.75 | 1.8 | 1.8 | 1.8 | 18,000 |
FECM | 4.3 | 4.68 | 4.68 | 4.3 | 500 |
FECTC | 55.25 | 53.9 | 52.49 | 52.6 | 269,500 |
FEM | 5 | 5.1 | 4.95 | 5.1 | 22,500 |
FEROZ | 206.1 | 216.4 | 212 | 216.4 | 69,200 |
FFBL | 43.71 | 43.87 | 43.5 | 43.54 | 659,500 |
FFBL-APR | 44.09 | 44.25 | 44.2 | 44.23 | 2,000 |
FFBL-CAPR | 44.07 | 0 | 0 | 43.88 | 0 |
FFBL-CJUN | 45.16 | 0 | 0 | 44.97 | 0 |
FFBL-CMAY | 44.68 | 0 | 0 | 44.49 | 0 |
FFC | 114.03 | 114.42 | 113.3 | 113.52 | 768,700 |
FFC-APR | 114.84 | 114.9 | 114.15 | 114.39 | 88,500 |
FFC-CAPR | 114.97 | 0 | 0 | 114.42 | 0 |
FFC-CJUN | 117.81 | 0 | 0 | 117.24 | 0 |
FFC-CMAY | 116.55 | 0 | 0 | 115.98 | 0 |
FFLM | 3.89 | 3.95 | 3.5 | 3.82 | 49,500 |
FHAM | 9.25 | 9.22 | 9.16 | 9.2 | 108,000 |
FIBLM | 3.12 | 3.35 | 3.1 | 3.17 | 3,000 |
FLYNG | 6.67 | 6.78 | 6.5 | 6.54 | 105,000 |
FML | 70.12 | 73.62 | 73.62 | 73.62 | 500 |
FNBM | 4.72 | 4.17 | 4.17 | 4.17 | 500 |
FNEL | 3.29 | 3.5 | 3.3 | 3.44 | 43,500 |
FPJM | 4.11 | 4.18 | 3.85 | 3.9 | 108,500 |
FRCL | 6.5 | 7 | 7 | 7 | 1,000 |
FRSM | 32 | 32 | 31.99 | 32 | 15,500 |
FSWL | 26.25 | 27.56 | 27.56 | 27.56 | 1,500 |
FTSM | 7.8667 | 7.75 | 7.75 | 7.75 | 0 |
FUDLM | 18.97 | 19 | 18.62 | 18.9 | 50,000 |
GADT | 212.69 | 214 | 209 | 209.41 | 17,500 |
GAIL | 5.58 | 5.58 | 5.01 | 5.32 | 34,500 |
GAMON | 4 | 4.4 | 4.4 | 4.4 | 500 |
GASF | 9.59 | 9.55 | 9.43 | 9.5 | 188,000 |
GATM | 49.13 | 49.39 | 48.51 | 48.96 | 64,500 |
GGL | 27.61 | 27.8 | 27.01 | 27.41 | 47,000 |
GHGL | 59.58 | 62.55 | 59.75 | 62.55 | 201,500 |
GHNI | 20.7 | 21.3 | 20.5 | 21.3 | 6,000 |
GHNL | 22.01 | 23.11 | 21.5 | 23.01 | 326,000 |
GLAXO | 167.6 | 174.49 | 166.65 | 171.2 | 683,600 |
GLPL | 400.05 | 400 | 400 | 400 | 100 |
GRAYS | 54.7 | 54.25 | 54.25 | 54.25 | 1,000 |
GRYL | 5 | 5 | 5 | 5 | 1,000 |
GTYR | 52.49 | 53.9 | 52.4 | 53.35 | 159,500 |
GVGL | 20.15 | 21.15 | 20.42 | 21.04 | 17,000 |
GWLC | 17.65 | 17.85 | 17.1 | 17.16 | 15,500 |
HABSM | 34.93 | 35.5 | 34.2 | 34.77 | 33,000 |
HADC | 2.41 | 2.47 | 2.2 | 2.2 | 19,500 |
HAEL | 22.18 | 23.28 | 21.08 | 21.41 | 419,500 |
HAL | 32.71 | 33.65 | 33 | 33 | 1,000 |
HBL | 178 | 178 | 174.5 | 176.7 | 256,500 |
HCAR | 60.15 | 62.25 | 58.7 | 61.61 | 1,046,000 |
HICL | 23.88 | 24.19 | 23.55 | 23.75 | 137,000 |
HINO | 440 | 440 | 432 | 435 | 700 |
HINOON | 150.17 | 156.44 | 145.06 | 153.12 | 32,900 |
HIRAT | 11.68 | 12.68 | 11.55 | 12.45 | 595,500 |
HMB | 28 | 29 | 27.51 | 28.84 | 178,000 |
HMIM | 3.5 | 3.26 | 3.26 | 3.26 | 500 |
HSPI | 23.65 | 23.01 | 22.8 | 22.81 | 28,500 |
HUBC | 53.96 | 54.2 | 53.4 | 53.75 | 379,000 |
HUBC-APR | 54 | 54.25 | 54.23 | 54.25 | 5,500 |
HUBC-CAPR | 54.41 | 0 | 0 | 54.17 | 0 |
HUBC-CJUN | 55.75 | 0 | 0 | 55.51 | 0 |
HUBC-CMAY | 55.15 | 0 | 0 | 54.92 | 0 |
HUMNL | 72.8 | 73.9 | 71 | 71.34 | 26,500 |
HWQS | 6.96 | 7.18 | 6.61 | 6.96 | 6,000 |
IBLHL | 88.6 | 93.03 | 89 | 89.01 | 41,000 |
ICI | 376.58 | 384.5 | 375.07 | 382.58 | 92,500 |
ICIBL | 2.04 | 2.27 | 1.95 | 2.24 | 2,464,000 |
ICL | 39.57 | 40 | 39.05 | 39.95 | 3,500 |
IDEN | 6.61 | 6.79 | 6.5 | 6.76 | 8,000 |
IFSL | 14.63 | 14.7 | 14.67 | 14.67 | 1,500 |
IGIBL | 1.78 | 1.85 | 1.75 | 1.78 | 666,500 |
IGIIL | 208.65 | 219.08 | 210.5 | 218.45 | 752,400 |
ILTM | 1000 | 975 | 955 | 955 | 150 |
INDU | 426.52 | 447.84 | 430 | 447.84 | 47,300 |
INIL | 56.9 | 57.97 | 56.75 | 57.52 | 117,000 |
INKL | 13.2367 | 12.99 | 12.24 | 12.99 | 1,000 |
ISL | 24.03 | 24.38 | 23.91 | 23.98 | 230,500 |
ISTM | 28.1 | 26.7 | 26.7 | 26.7 | 2,500 |
JDMT | 110.5 | 116 | 114.5 | 116 | 1,000 |
JDWS | 204.98 | 212 | 210 | 211.6 | 8,500 |
JGICL | 92.25 | 96 | 95 | 95.9 | 5,000 |
JLICL | 259 | 265.25 | 259 | 262.75 | 10,200 |
JPGL | 3.43 | 3.52 | 3.38 | 3.46 | 428,500 |
JSBL | 4.64 | 4.92 | 4.6 | 4.77 | 4,706,000 |
JSCL | 11.31 | 11.74 | 11.35 | 11.5 | 10,569,000 |
JSGCL | 34.75 | 35.25 | 34.99 | 35.25 | 2,000 |
JSIL | 11.97 | 12.25 | 12 | 12.08 | 849,000 |
JUBS | 5.4 | 5.75 | 5.75 | 5.75 | 1,000 |
KAPCO | 59.77 | 59.98 | 59.2 | 59.81 | 98,000 |
KAPCO-APR | 60.29 | 0 | 0 | 60.31 | 0 |
KAPCO-CJUN | 61.75 | 0 | 0 | 61.77 | 0 |
KAPCO-CMAY | 61.09 | 0 | 0 | 61.11 | 0 |
KASBB | 2.24 | 2.3 | 2.08 | 2.12 | 990,500 |
KASBSL | 6.91 | 7.5 | 6.79 | 6.95 | 4,000 |
KCL | 15.75 | 15 | 14.8 | 14.8 | 3,000 |
KEL | 6.52 | 6.95 | 6.66 | 6.88 | 30,094,000 |
KELSC2 | 100.75 | 0 | 0 | 100.75 | 0 |
KHTC | 279 | 278.5 | 271.01 | 276.33 | 1,200 |
KML | 16.05 | 16.99 | 16.51 | 16.69 | 34,000 |
KOHC | 117.99 | 117.9 | 114 | 114.86 | 708,500 |
KOHE | 36.02 | 36.2 | 35.92 | 36.2 | 40,000 |
KOHP | 3.35 | 3.67 | 3.1 | 3.67 | 6,000 |
KOHTM | 17.6 | 18 | 17.6 | 18 | 132,000 |
KOIL | 3.77 | 3.97 | 3.8 | 3.85 | 46,000 |
KSBP | 84.2 | 86 | 83.5 | 86 | 6,500 |
KSTM | 5 | 4.6 | 4.5 | 4.5 | 9,500 |
KTML | 26.24 | 26.1 | 25.11 | 25.5 | 617,500 |
LEUL | 6.63 | 6.99 | 6.99 | 6.99 | 1,500 |
LIBT | 17.75 | 18.69 | 16.75 | 18.11 | 6,000 |
LINDE | 163.84 | 160.3 | 160.11 | 160.27 | 600 |
LMSM | 7.04 | 6.05 | 6.04 | 6.05 | 2,500 |
LOTCHEM | 8.26 | 8.4 | 7.86 | 7.92 | 23,034,500 |
LPCL | 12.04 | 12.95 | 11.77 | 12.86 | 73,378,500 |
LPL | 19.4 | 19.5 | 19.2 | 19.41 | 89,000 |
LUCK | 358.02 | 367 | 350.8 | 352.42 | 1,395,200 |
LUCK-APR | 356.58 | 361.95 | 351.01 | 352.95 | 593,500 |
LUCK-CAPR | 360.99 | 0 | 0 | 355.2 | 0 |
LUCK-CJUN | 369.88 | 0 | 0 | 363.97 | 0 |
LUCK-CMAY | 365.93 | 0 | 0 | 360.07 | 0 |
MACFL | 21.02 | 21.5 | 21 | 21.17 | 42,500 |
MARI | 221.44 | 222.47 | 219 | 219.7 | 173,200 |
MCB | 263.67 | 271 | 263.2 | 268.73 | 1,557,000 |
MCB-APR | 265.24 | 271 | 264.25 | 268.97 | 198,000 |
MCB-CAPR | 265.85 | 0 | 0 | 270.85 | 0 |
MCB-CJUN | 272.41 | 0 | 0 | 277.54 | 0 |
MCB-CMAY | 269.5 | 0 | 0 | 274.57 | 0 |
MCBAH | 16 | 16 | 16 | 16 | 1,500 |
MDTL | 2.95 | 3.15 | 2.91 | 3.13 | 1,263,500 |
MEBL | 39 | 39.5 | 38.75 | 38.77 | 63,500 |
MERIT | 18.13 | 18.49 | 18.15 | 18.17 | 43,000 |
MFTM | 4.42 | 4.57 | 4.27 | 4.42 | 60,500 |
MIRKS | 65.08 | 68.33 | 68.33 | 68.33 | 1,500 |
MLCF | 30.41 | 30.5 | 28.95 | 29.42 | 17,512,000 |
MLCF-APR | 30.61 | 31.2 | 29.16 | 29.6 | 3,061,500 |
MQTM | 27.2 | 27.45 | 27 | 27 | 1,000 |
MRNS | 88.8 | 89.95 | 88 | 89.8 | 10,000 |
MSOT | 138.46 | 142 | 139.7 | 141.5 | 10,000 |
MTIL | 3.75 | 4.25 | 4 | 4 | 4,000 |
MTL | 464.65 | 465 | 463.1 | 464.58 | 8,100 |
MUREB | 768.79 | 784.99 | 732 | 755 | 6,300 |
MZSM | 3.2 | 3.5 | 3.2 | 3.3 | 46,500 |
NATF | 556.53 | 560 | 555 | 558 | 1,100 |
NBF | 6.2 | 6.05 | 5.2 | 5.27 | 19,500 |
NBP | 57.43 | 57.9 | 56.7 | 57.08 | 2,186,500 |
NBP-APR | 57.6 | 57.9 | 56.9 | 57.18 | 601,500 |
NBP-CAPR | 57.91 | 0 | 0 | 57.53 | 0 |
NBP-CJUN | 59.33 | 0 | 0 | 58.95 | 0 |
NBP-CMAY | 58.7 | 0 | 0 | 58.32 | 0 |
NCL | 48.22 | 48.5 | 47.71 | 47.81 | 736,000 |
NCL-CAPR | 48.62 | 0 | 0 | 48.19 | 0 |
NCL-CJUN | 49.82 | 0 | 0 | 49.38 | 0 |
NCL-CMAY | 49.29 | 0 | 0 | 48.85 | 0 |
NCPL | 36.3 | 36.8 | 36.15 | 36.75 | 12,500 |
NESTLE | 8200 | 8600 | 8175 | 8187.5 | 1,260 |
NETSOL | 36.56 | 37.45 | 36.5 | 36.62 | 218,500 |
NIB | 2.79 | 2.84 | 2.55 | 2.58 | 13,804,000 |
NICL | 18.61 | 18.67 | 18.3 | 18.34 | 55,000 |
NMFL | 15.79 | 16.2 | 15.66 | 15.85 | 46,500 |
NML | 123.87 | 124.39 | 121.7 | 122.74 | 858,200 |
NML-APR | 124.59 | 124.98 | 122.6 | 123.47 | 513,500 |
NML-CAPR | 124.9 | 0 | 0 | 123.71 | 0 |
NML-CJUN | 127.98 | 0 | 0 | 126.76 | 0 |
NML-CMAY | 126.61 | 0 | 0 | 125.41 | 0 |
NONS | 29.04 | 29.01 | 28.99 | 28.99 | 83,500 |
NOPK | 55.99 | 55.01 | 55.01 | 55.01 | 500 |
NPL | 31.32 | 31.6 | 31.2 | 31.36 | 13,000 |
NPL-CAPR | 31.58 | 0 | 0 | 31.61 | 0 |
NPL-CJUN | 32.36 | 0 | 0 | 32.39 | 0 |
NPL-CMAY | 32.01 | 0 | 0 | 32.04 | 0 |
NRL | 235.99 | 244.79 | 235 | 240.6 | 1,134,200 |
NSRM | 43.77 | 45.95 | 45.95 | 45.95 | 500 |
NSRMR | 25.4 | 25.4 | 24.13 | 24.13 | 13,500 |
OGDC | 259.15 | 262.33 | 258.25 | 259.19 | 863,400 |
OGDC-APR | 258.63 | 261.5 | 258.26 | 258.83 | 209,500 |
OGDC-CAPR | 261.3 | 0 | 0 | 261.24 | 0 |
OGDC-CJUN | 267.74 | 0 | 0 | 267.68 | 0 |
OGDC-CMAY | 264.88 | 0 | 0 | 264.82 | 0 |
OLPL | 28.5 | 29.48 | 28.94 | 29.48 | 56,000 |
OLTM | 7.17 | 7.2 | 7.2 | 7.2 | 1,000 |
OTSU | 49.75 | 51 | 49 | 49.25 | 2,500 |
PACE | 4.42 | 4.74 | 4.4 | 4.64 | 5,847,000 |
PAEL | 20.03 | 20.3 | 19.9 | 20.05 | 1,020,500 |
PAKRI | 32.46 | 33.59 | 32 | 33.32 | 1,286,000 |
PAKT | 1419 | 1487.99 | 1423 | 1466.65 | 39,900 |
PASL | 3.55 | 3.65 | 3.5 | 3.53 | 551,000 |
PASM | 6.73 | 6.9 | 6.6 | 6.9 | 1,500 |
PCAL | 83 | 80.5 | 78.85 | 80.5 | 6,000 |
PECO | 93 | 89 | 88.5 | 88.5 | 2,000 |
PGF | 29.06 | 30.4 | 29.1 | 30.36 | 217,000 |
PIAA | 8.33 | 8.57 | 8.26 | 8.49 | 3,712,000 |
PIBTL | 75.41 | 79.18 | 79.18 | 79.18 | 151,000 |
PICT | 275 | 272 | 269.1 | 272 | 1,200 |
PIF | 13.91 | 14.3 | 13.9 | 14.25 | 1,269,500 |
PIL | 11 | 10.9 | 10.5 | 10.9 | 9,000 |
PINL | 13.24 | 13.9 | 13 | 13 | 12,000 |
PIOC | 47.92 | 48.01 | 45.53 | 45.88 | 793,000 |
PIOC-APR | 48.23 | 48.3 | 45.82 | 46.19 | 386,000 |
PKGI | 15.18 | 16.18 | 15.8 | 16.15 | 102,500 |
PKGP | 19.72 | 20 | 19.65 | 19.71 | 479,500 |
PKGS | 373.76 | 378 | 372 | 372.92 | 158,700 |
PMPK | 589.75 | 581 | 581 | 581 | 100 |
PMRS | 77.22 | 76 | 76 | 76 | 0 |
PNGRS | 3.46 | 3.72 | 3.72 | 3.72 | 500 |
PNSC | 79 | 79 | 77 | 78.01 | 9,000 |
POL | 553.68 | 555.5 | 548.5 | 550.41 | 37,100 |
POWER | 7.31 | 7.25 | 7 | 7.16 | 746,500 |
PPL | 232.15 | 233.1 | 231 | 231.5 | 327,900 |
PPL-APR | 233.1 | 233.8 | 231.81 | 232.8 | 72,500 |
PPL-CAPR | 234.07 | 0 | 0 | 233.33 | 0 |
PPL-CJUN | 239.84 | 0 | 0 | 239.09 | 0 |
PPL-CMAY | 237.28 | 0 | 0 | 236.53 | 0 |
PPP | 49.95 | 51.99 | 48.1 | 49.99 | 10,500 |
PPVC | 5.5 | 5.5 | 5.5 | 5.5 | 5,000 |
PRET | 142.55 | 146 | 146 | 142.55 | 200 |
PRL | 138.92 | 145.86 | 135.05 | 141.18 | 245,500 |
PRWM | 46.08 | 46.7 | 46 | 46 | 7,500 |
PSEL | 329.92 | 346.41 | 346.41 | 346.41 | 1,200 |
PSMC | 198.15 | 204 | 197 | 202.04 | 454,500 |
PSO | 407.66 | 419.5 | 410 | 418.37 | 3,140,900 |
PSO-APR | 411.23 | 421.9 | 412.5 | 420.7 | 2,845,000 |
PSO-CAPR | 414.71 | 414.71 | 414.71 | 421.67 | 0 |
PSO-CJUN | 424.93 | 424.93 | 424.93 | 432.08 | 0 |
PSO-CMAY | 420.39 | 420.39 | 420.39 | 427.45 | 0 |
PSYL | 18 | 18.84 | 17.51 | 18.54 | 7,500 |
PTC | 31.66 | 32.19 | 31.52 | 31.85 | 5,449,000 |
PTC-APR | 30.79 | 31.4 | 30.64 | 31.12 | 1,204,500 |
PTC-CAPR | 31.92 | 0 | 0 | 32.1 | 0 |
PTC-CJUN | 32.71 | 0 | 0 | 32.89 | 0 |
PTC-CMAY | 32.36 | 0 | 0 | 32.54 | 0 |
QUET | 48.9 | 51 | 51 | 51 | 500 |
QUICE | 8.15 | 8.84 | 8.1 | 8.56 | 5,155,000 |
RAVT | 4.49 | 4.59 | 4.06 | 4.37 | 39,500 |
REDCO | 4.48 | 4.4 | 4.21 | 4.27 | 43,000 |
REWM | 43.68 | 45.86 | 44.5 | 45.36 | 80,500 |
RICL | 10.5 | 10.95 | 10.5 | 10.8 | 64,000 |
RMPL | 8600 | 8300 | 8225 | 8225 | 60 |
RUBY | 8.02 | 8.05 | 8.05 | 8.05 | 2,500 |
SAIF | 30 | 30 | 29.99 | 30 | 6,000 |
SALT | 183.47 | 191 | 180 | 180 | 400 |
SANE | 6.99 | 7.69 | 7.69 | 7.69 | 4,000 |
SAPL | 850 | 860 | 841 | 850 | 900 |
SAPT | 310 | 301 | 301 | 301 | 300 |
SARC | 10 | 10.5 | 9.9 | 10 | 24,000 |
SASML | 11.02 | 12.02 | 10.5 | 12.02 | 5,000 |
SAZEW | 27.9 | 28.99 | 26.8 | 27.95 | 17,000 |
SBL | 6.92 | 6.83 | 6.5 | 6.63 | 368,000 |
SCBPL | 21.55 | 21.8 | 21.5 | 21.73 | 121,000 |
SCM | 22 | 22.1 | 22 | 22 | 4,000 |
SEARL | 151.17 | 158.72 | 150.25 | 158.63 | 620,400 |
SEL | 33.55 | 33.1 | 33.1 | 33.1 | 500 |
SEPCO | 2.56 | 2.69 | 2.56 | 2.63 | 365,000 |
SEPL | 72.93 | 76.57 | 73 | 76.57 | 58,000 |
SFAT | 21 | 20.5 | 20.5 | 20.5 | 0 |
SFL | 300.67 | 297.1 | 291.25 | 291.82 | 3,500 |
SGML | 18.5 | 19.4 | 18.5 | 18.7 | 67,000 |
SGPL | 2.3 | 2.3 | 2.3 | 2.3 | 1,000 |
SHCI | 3.62 | 3.88 | 3.5 | 3.88 | 4,000 |
SHEL | 270.84 | 284.38 | 267.51 | 284.13 | 1,329,500 |
SHEZ | 866.29 | 850 | 850 | 850 | 50 |
SHFA | 118.48 | 115 | 113 | 113.79 | 3,300 |
SHNI | 7.4 | 7.29 | 7.01 | 7.01 | 2,000 |
SHSML | 18.99 | 19.4 | 19 | 19.03 | 5,000 |
SIBL | 3.03 | 3.44 | 3 | 3.2 | 9,500 |
SIEM | 1304.02 | 1319.99 | 1300 | 1305 | 1,620 |
SILK | 2.64 | 2.7 | 2.45 | 2.48 | 5,785,000 |
SING | 23.6 | 23.8 | 23 | 23 | 13,000 |
SITC | 283.22 | 282 | 280 | 281.3 | 6,000 |
SJTM | 12.6 | 11.61 | 11.61 | 11.61 | 500 |
SLCL | 4.75 | 4.75 | 4.75 | 4.75 | 500 |
SLYT | 26.4 | 26.25 | 26 | 26.25 | 8,000 |
SMBL | 4.54 | 4.93 | 4.2 | 4.71 | 13,219,000 |
SMCPL | 9.51 | 9.55 | 9.51 | 9.51 | 2,500 |
SMTM | 13.4 | 13.48 | 12.8 | 13.03 | 11,500 |
SNAI | 70.05 | 70.7 | 70.2 | 70.7 | 3,000 |
SNBL | 14.28 | 14.1 | 13.9 | 13.95 | 124,500 |
SNGP | 22.83 | 23.21 | 22.46 | 22.65 | 1,314,500 |
SNGP-APR | 23.15 | 23.3 | 22.5 | 22.95 | 59,500 |
SNGP-CAPR | 23.02 | 0 | 0 | 22.83 | 0 |
SNGP-CJUN | 23.59 | 0 | 0 | 23.39 | 0 |
SNGP-CMAY | 23.33 | 0 | 0 | 23.14 | 0 |
SPL | 16.21 | 16.35 | 16.1 | 16.25 | 169,500 |
SPLC | 3 | 3.01 | 2.95 | 2.98 | 37,000 |
SRVI | 476.97 | 494.98 | 479 | 492.06 | 9,200 |
SSGC | 29.87 | 30.64 | 29.6 | 30.39 | 2,745,500 |
SSGC-APR | 30.31 | 30.7 | 29.8 | 30.5 | 214,000 |
SSIC | 7.03 | 7.5 | 6.1 | 7.1 | 7,500 |
SSML | 12.18 | 12.35 | 12.05 | 12.33 | 84,000 |
STCL | 9.6 | 9.99 | 9.31 | 9.77 | 71,500 |
STJT | 73.4 | 76.9 | 74.5 | 75.97 | 5,500 |
STPL | 10.5 | 10.69 | 10 | 10.41 | 98,000 |
SURC | 129 | 135 | 130 | 132.5 | 1,000 |
SUTM | 254 | 250 | 250 | 250 | 100 |
TATM | 51.4 | 51 | 50.1 | 50.4 | 8,000 |
TDIL | 9.99 | 9.85 | 9.8 | 9.85 | 1,500 |
TELE | 5.22 | 5.42 | 5.22 | 5.31 | 1,797,500 |
TGL | 43.91 | 45 | 42.65 | 43.55 | 389,000 |
THALL | 181.14 | 190.19 | 183.1 | 190.19 | 287,000 |
THAS | 22.38 | 23.49 | 21.27 | 21.27 | 385,000 |
TMFBLTFC2 | 100.2464 | 0 | 0 | 100.2537 | 0 |
TPL | 9.14 | 9 | 8.61 | 9 | 23,000 |
TREET | 129.04 | 129.3 | 127 | 127.07 | 178,000 |
TRG | 15.04 | 15.5 | 14.04 | 14.11 | 18,984,500 |
TRIBL | 1.89 | 1.99 | 1.8 | 1.81 | 290,000 |
TRIPF | 199.99 | 206.5 | 199.5 | 200.06 | 218,200 |
TRPOL | 2 | 2.19 | 1.99 | 2 | 1,147,000 |
TSMF | 5.42 | 5.78 | 5.11 | 5.29 | 83,500 |
TSPL | 2.07 | 2.1 | 2.01 | 2.03 | 295,500 |
UBDL | 64.5 | 66.1 | 66.1 | 66.1 | 1,000 |
UBL | 168.02 | 167.97 | 164.51 | 165.02 | 383,400 |
UBL-APR | 166.01 | 166 | 162.12 | 163.78 | 62,000 |
UBL-CAPR | 169.41 | 0 | 0 | 166.32 | 0 |
UBL-CJUN | 173.59 | 0 | 0 | 170.43 | 0 |
UBL-CMAY | 171.73 | 0 | 0 | 168.6 | 0 |
UBLTFC3 | 101.4667 | 0 | 0 | 101.4667 | 0 |
UCAPM | 2.3 | 2.3 | 2.21 | 2.29 | 10,500 |
UDPL | 19.53 | 20 | 20 | 19.53 | 500 |
UNIC | 24.12 | 25.32 | 24.5 | 25.32 | 77,000 |
UVIC | 5.09 | 4.66 | 4.66 | 4.66 | 500 |
WAHN | 67.55 | 69.89 | 69.8 | 69.85 | 4,000 |
WTL | 2.66 | 2.73 | 2.62 | 2.65 | 1,033,000 |
YOUW | 4.75 | 4.75 | 4.57 | 4.75 | 12,000 |
ZAHT | 16.51 | 17.25 | 16.58 | 16.6 | 8,500 |
ZIL | 156.75 | 160 | 155 | 160 | 3,500 |
ZTL | 10.1 | 10.45 | 9.95 | 9.96 | 13,500 |
Total Turnover | 433,804,080 | ||||
No comments:
Post a Comment